Συνεχης ενημερωση

ΣΙΔΜΑ ΜΕΤΑΛΛΟΥΡΓΙΚΗ ΑΕ (ΣΙΔΜΑ)

1,8900 €

0,1200 (6,78%)

Άνοιγμα 1,7800
Υψηλό 1,9400
Χαμηλό 1,7700

Όγκος 23.228
Τζίρος 43.684 €
Πράξεις 105

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/10/2007	7,2100	-1,64%	7,3700	7,4300	7,2100	21.745	158.606,42
29/10/2007	7,3300	-0,27%	7,4500	7,4700	7,2700	13.039	95.740,52
26/10/2007	7,3500	-1,08%	7,4300	7,5500	7,3300	4.129	30.806,40
25/10/2007	7,4300	1,09%	7,3500	7,4500	7,3300	9.218	68.371,20
24/10/2007	7,3500	0,27%	7,3900	7,3900	7,3300	1.099	8.070,84
23/10/2007	7,3300	3,68%	7,1500	7,3300	7,1500	16.175	117.367,66
22/10/2007	7,0700	-1,94%	7,0500	7,1300	6,9500	30.381	214.220,14
19/10/2007	7,2100	-1,37%	7,4100	7,4100	7,1900	13.063	94.768,60
18/10/2007	7,3100	-1,35%	7,4100	7,5900	7,2500	19.812	146.721,48
17/10/2007	7,4100	1,93%	7,2300	7,4900	7,2100	24.791	181.237,48
16/10/2007	7,2700	-2,15%	7,4100	7,4100	7,2100	15.315	111.018,84
15/10/2007	7,4300	-2,62%	7,6300	7,6500	7,4100	16.513	123.944,50
12/10/2007	7,6300	-1,42%	7,7400	7,7400	7,6100	13.420	102.701,92
11/10/2007	7,7400	-0,77%	7,8200	7,8400	7,7400	7.050	55.030,80
10/10/2007	7,8000	0,00%	7,7400	7,8600	7,6600	8.297	64.410,20
09/10/2007	7,8000	1,56%	7,6800	7,8400	7,6500	22.177	171.785,26
08/10/2007	7,6800	-0,26%	7,7400	7,7400	7,5900	18.049	138.024,44
05/10/2007	7,7000	0,65%	7,7400	7,7400	7,5500	26.899	205.486,98
04/10/2007	7,6500	-0,65%	7,6800	7,8200	7,6100	25.532	195.773,16
03/10/2007	7,7000	0,00%	7,7000	7,9000	7,6600	20.885	162.116,08
02/10/2007	7,7000	-2,53%	8,0000	8,0400	7,6600	29.362	230.967,42
01/10/2007	7,9000	0,51%	7,8200	8,1000	7,7800	68.059	540.863,58
28/9/2007	7,8600	5,22%	7,4700	7,8600	7,4700	44.833	348.176,34
27/9/2007	7,4700	3,61%	7,4900	7,6800	7,4500	13.980	105.469,40
26/9/2007	7,2100	-3,74%	7,6100	7,6800	6,9900	22.541	169.053,40
25/9/2007	7,4900	0,27%	7,5100	7,7400	7,4300	51.568	392.864,90
24/9/2007	7,4700	1,36%	7,4500	7,5700	7,4300	17.837	133.574,60
21/9/2007	7,3700	0,00%	7,3900	7,5500	7,3300	19.334	144.124,24
20/9/2007	7,3700	-0,54%	7,3900	7,3900	7,2500	16.333	119.769,56
19/9/2007	7,4100	3,93%	7,2300	7,4100	7,2300	29.176	213.790,12
18/9/2007	7,1300	3,18%	6,9500	7,1300	6,9300	4.321	30.368,40
17/9/2007	6,9100	-2,26%	7,0900	7,0900	6,9100	2.473	17.205,80
14/9/2007	7,0700	0,00%	7,1100	7,1100	6,9100	8.098	56.712,60
13/9/2007	7,0700	0,00%	7,0700	7,1100	6,9700	5.247	36.848,20
12/9/2007	7,0700	0,00%	7,1100	7,1500	6,9500	9.465	66.525,62
11/9/2007	7,0700	4,12%	6,7900	7,1900	6,7900	31.578	224.141,62
10/9/2007	6,7900	-1,74%	6,9100	6,9100	6,6700	11.542	78.191,20
07/9/2007	6,9100	0,00%	6,9100	7,1500	6,9100	16.491	115.172,28
06/9/2007	6,9100	-0,29%	6,9500	7,0100	6,8900	11.104	76.808,10
05/9/2007	6,9300	0,58%	6,9500	7,0500	6,9100	13.121	91.201,30
04/9/2007	6,8900	-2,27%	6,9500	7,0700	6,8500	21.383	148.720,60
03/9/2007	7,0500	-1,40%	7,1700	7,2100	7,0300	12.174	86.388,98
31/8/2007	7,1500	2,58%	6,9900	7,1700	6,9900	26.650	188.596,38
30/8/2007	6,9700	0,29%	7,0500	7,1500	6,9300	25.190	177.102,20
29/8/2007	6,9500	0,00%	6,8500	6,9700	6,7900	29.269	201.268,60
28/8/2007	6,9500	-2,80%	7,1100	7,1100	6,9500	16.420	115.090,18
27/8/2007	7,1500	-1,38%	7,2300	7,2700	7,1100	8.447	60.739,32
24/8/2007	7,2500	-1,09%	7,2500	7,3700	7,2300	13.252	96.213,44
23/8/2007	7,3300	1,66%	7,3900	7,6300	7,2900	52.399	390.541,12
22/8/2007	7,2100	3,15%	7,0500	7,2300	7,0500	14.840	106.502,36
21/8/2007	6,9900	-1,41%	7,1500	7,2300	6,9100	21.201	148.586,36
20/8/2007	7,0900	-0,84%	7,3500	7,3500	7,0300	17.918	128.511,06
17/8/2007	7,1500	5,93%	6,8500	7,1700	6,6100	43.014	296.647,44
16/8/2007	6,7500	-6,64%	6,9500	6,9500	6,5900	56.967	386.001,90
14/8/2007	7,2300	2,55%	6,9700	7,3100	6,9500	19.127	137.353,60
13/8/2007	7,0500	1,44%	7,2500	7,2500	6,9500	53.564	376.906,18
10/8/2007	6,9500	-2,25%	6,9300	7,0500	6,6700	132.354	909.258,14
09/8/2007	7,1100	-4,31%	7,5100	7,5100	7,0700	76.410	552.247,44
08/8/2007	7,4300	-3,26%	7,9200	7,9200	7,3700	86.976	663.078,64
07/8/2007	7,6800	-4,48%	8,2200	8,2200	7,5100	50.976	404.531,12
06/8/2007	8,0400	-4,29%	8,2600	8,3400	8,0200	26.214	215.134,68
03/8/2007	8,4000	-0,47%	8,4400	8,6400	8,3400	34.109	288.433,54
02/8/2007	8,4400	-1,40%	8,5800	8,7800	8,4000	61.292	528.366,26
01/8/2007	8,5600	1,42%	8,4400	8,6000	8,1600	87.565	732.259,12
31/7/2007	8,4400	1,44%	8,4200	8,5800	8,3400	57.546	487.521,90
30/7/2007	8,3200	0,48%	8,2800	8,3800	8,0600	58.424	478.244,42
27/7/2007	8,2800	-2,13%	8,0800	8,6400	8,0800	119.394	995.023,04
26/7/2007	8,4600	0,48%	8,5800	8,8000	8,4200	127.072	1.093.709,04
25/7/2007	8,4200	4,47%	8,0600	8,5400	7,9600	115.816	963.567,80
24/7/2007	8,0600	0,00%	8,1400	8,4400	7,9600	147.232	1.214.596,40
23/7/2007	8,0600	2,81%	7,8400	8,1200	7,8400	97.688	783.904,86
20/7/2007	7,8400	-0,51%	7,9400	8,0200	7,8000	65.338	515.273,50
19/7/2007	7,8800	0,00%	7,9400	8,0800	7,8600	51.994	415.425,80
18/7/2007	7,8800	2,07%	7,6600	8,0200	7,6600	126.998	1.001.932,48
17/7/2007	7,7200	0,52%	7,5700	7,8200	7,5700	81.195	628.931,00
16/7/2007	7,6800	-1,03%	7,7600	7,8400	7,6500	34.738	267.303,60
13/7/2007	7,7600	1,44%	7,7400	7,8400	7,7400	39.286	306.180,90
12/7/2007	7,6500	0,26%	7,6500	7,7000	7,4500	18.361	140.210,10
11/7/2007	7,6300	-0,91%	7,5500	7,7000	7,5100	22.148	169.151,20
10/7/2007	7,7000	0,00%	7,8200	7,9200	7,6800	46.103	358.689,24
09/7/2007	7,7000	-0,52%	7,7600	7,9200	7,6500	43.004	335.925,60
06/7/2007	7,7400	2,25%	7,8400	7,9600	7,6500	59.714	464.896,26
05/7/2007	7,5700	1,61%	7,4500	7,6300	7,3500	57.544	431.296,50
04/7/2007	7,4500	0,00%	7,5500	7,5500	7,3900	24.435	182.247,40
03/7/2007	7,4500	1,36%	7,3900	7,5900	7,3700	36.826	275.501,00
02/7/2007	7,3500	-1,34%	7,4700	7,5300	7,3300	9.654	71.347,70
29/6/2007	7,4500	-0,27%	7,5100	7,5100	7,3500	13.955	103.405,40
28/6/2007	7,4700	0,27%	7,4700	7,8400	7,4500	12.746	95.711,02
27/6/2007	7,4500	0,00%	7,4500	7,5700	7,4100	23.270	174.497,14
26/6/2007	7,4500	-1,32%	7,5500	7,6500	7,3500	16.362	121.945,80
25/6/2007	7,5500	-2,45%	7,2900	7,7200	7,2900	18.019	135.284,30
22/6/2007	7,7400	-0,77%	7,5900	7,8600	7,5900	14.616	113.293,48
21/6/2007	7,8000	-2,01%	7,9400	7,9400	7,7400	46.797	367.810,34
20/6/2007	7,9600	1,27%	8,1400	8,1400	7,9400	40.971	329.491,26
19/6/2007	7,8600	0,26%	7,8800	7,9600	7,8200	26.081	205.824,60
18/6/2007	7,8400	-0,25%	7,9200	8,0000	7,7800	26.696	211.563,60
15/6/2007	7,8600	1,29%	7,8200	7,8600	7,7800	13.572	106.148,10
14/6/2007	7,7600	1,44%	7,7600	7,8200	7,6500	23.921	185.744,00
13/6/2007	7,6500	-0,91%	7,7000	7,7400	7,4900	24.645	186.936,48
12/6/2007	7,7200	-0,52%	7,7600	7,8600	7,6600	27.776	215.316,76
11/6/2007	7,7600	4,16%	7,5300	7,8000	7,5300	58.616	450.928,08
08/6/2007	7,4500	5,37%	7,0300	7,4700	6,8900	109.045	794.097,72
07/6/2007	7,0700	0,86%	7,0300	7,0700	6,8300	48.214	335.948,48
06/6/2007	7,0100	-0,57%	7,0100	7,0700	6,9500	16.357	114.307,40
05/6/2007	7,0500	0,00%	7,0900	7,2300	6,9900	37.417	267.838,54
04/6/2007	7,0500	-1,12%	7,1300	7,2300	7,0500	18.190	129.693,44
01/6/2007	7,1300	2,59%	7,0100	7,1700	6,9900	16.206	115.154,44
31/5/2007	6,9500	0,29%	6,9700	7,0300	6,9300	12.177	84.834,60
30/5/2007	6,9300	-0,57%	6,9500	7,0500	6,8900	25.373	176.156,30
29/5/2007	6,9700	0,29%	6,9700	7,0100	6,9300	22.596	157.389,10
25/5/2007	6,9500	-1,14%	6,9900	7,0100	6,9300	24.553	170.964,42
24/5/2007	7,0300	-0,28%	7,0500	7,0700	7,0300	12.489	88.063,40
23/5/2007	7,0500	0,00%	7,1100	7,1100	6,9900	19.801	139.355,40
22/5/2007	7,0500	0,28%	7,0500	7,1300	7,0300	11.989	84.677,82
21/5/2007	7,0300	0,00%	7,1500	7,1900	6,9900	30.202	214.179,78
18/5/2007	7,0300	-1,68%	7,2300	7,2500	7,0100	35.809	254.014,08
17/5/2007	7,1500	-2,46%	7,3500	7,5900	7,0500	83.401	617.710,30
16/5/2007	7,3300	3,97%	7,0700	7,3500	7,0100	57.660	415.025,20
15/5/2007	7,0500	0,57%	6,9500	7,1100	6,9300	28.930	203.830,34
14/5/2007	7,0100	0,00%	7,1100	7,1900	6,9700	29.552	209.424,60
11/5/2007	7,0100	-3,04%	7,1900	7,1900	6,9300	31.620	222.229,70
10/5/2007	7,2300	-0,82%	7,4500	7,4500	7,2100	48.045	351.330,98
09/5/2007	7,2900	0,55%	7,3300	7,4300	7,1700	66.125	484.039,76
08/5/2007	7,2500	5,84%	6,9100	7,2700	6,9100	111.080	783.038,48
07/5/2007	6,8500	3,63%	6,6900	6,8900	6,6900	57.636	392.959,10
04/5/2007	6,6100	-0,30%	6,6300	6,6500	6,5700	10.807	71.401,80
03/5/2007	6,6300	1,22%	6,5700	6,6900	6,4500	21.488	141.670,00
02/5/2007	6,5500	1,24%	6,5500	6,6900	6,5300	11.079	73.236,80
30/4/2007	6,4700	1,57%	6,3700	6,5700	6,3700	22.151	144.072,38
27/4/2007	6,3700	-1,55%	6,5100	6,5700	6,3500	39.385	253.902,00
26/4/2007	6,4700	-2,41%	6,6700	6,6700	6,4500	27.986	183.469,82
25/4/2007	6,6300	0,91%	6,5500	6,7100	6,5500	18.568	123.586,50
24/4/2007	6,5700	-0,90%	6,6300	6,7100	6,5500	32.073	212.330,00
23/4/2007	6,6300	-1,78%	6,7700	6,7700	6,5900	11.583	77.156,00
20/4/2007	6,7500	2,12%	6,7300	6,9300	6,7300	22.395	152.028,26
19/4/2007	6,6100	-0,30%	6,5900	6,6700	6,4500	24.393	160.058,96
18/4/2007	6,6300	-2,36%	6,7900	6,7900	6,5900	25.352	169.619,98
17/4/2007	6,7900	0,89%	6,7100	6,8300	6,6300	23.227	156.447,06
16/4/2007	6,7300	-2,60%	6,9300	7,0100	6,6700	53.344	362.296,50
13/4/2007	6,9100	0,00%	6,9500	7,1100	6,9100	16.570	115.826,60
12/4/2007	6,9100	-1,14%	6,9500	6,9500	6,8100	22.311	153.204,34
11/4/2007	6,9900	3,25%	6,7900	7,0500	6,7900	45.647	317.805,66
10/4/2007	6,7700	2,11%	6,8500	6,9300	6,7700	15.992	108.894,38
05/4/2007	6,6300	0,91%	6,5700	6,6500	6,5500	9.357	62.119,44
04/4/2007	6,5700	-1,20%	6,7500	6,8700	6,5500	44.085	293.687,60
03/4/2007	6,6500	-0,30%	6,7500	7,0700	6,5500	104.413	720.180,48
02/4/2007	6,6700	3,09%	6,4300	6,7100	6,4300	42.903	284.537,04
30/3/2007	6,4700	1,57%	6,3900	6,6900	6,3900	81.674	533.127,28
29/3/2007	6,3700	5,12%	6,1200	6,4100	6,1200	62.144	392.635,66
28/3/2007	6,0600	-0,33%	6,0800	6,1400	6,0200	19.941	120.940,48
27/3/2007	6,0800	0,66%	6,0600	6,3300	5,9600	44.125	270.790,16
26/3/2007	6,0400	-1,31%	6,0600	6,2000	6,0200	30.960	187.739,42
23/3/2007	6,1200	0,00%	6,1200	6,2000	6,0400	28.358	173.264,20
22/3/2007	6,1200	5,52%	5,8600	6,1400	5,8600	94.470	568.913,02
21/3/2007	5,8000	2,11%	5,6600	5,9000	5,6600	26.814	156.352,88
20/3/2007	5,6800	-1,05%	5,8200	5,8200	5,6600	10.785	61.358,64
19/3/2007	5,7400	-0,35%	5,8600	5,8600	5,7000	11.729	67.722,80
16/3/2007	5,7600	1,77%	5,6600	5,7600	5,6600	9.087	52.061,78
15/3/2007	5,6600	1,43%	5,6600	5,8600	5,6200	16.569	94.872,88
14/3/2007	5,5800	0,00%	5,4400	5,7000	5,4400	41.312	229.540,06
13/3/2007	5,5800	-3,79%	5,8000	5,8600	5,5600	33.129	188.105,82
12/3/2007	5,8000	-3,97%	6,0600	6,1200	5,7600	23.662	139.339,98
09/3/2007	6,0400	2,03%	5,9200	6,1800	5,9000	55.416	336.347,52
08/3/2007	5,9200	3,50%	5,7600	6,0200	5,7600	31.148	184.818,32
07/3/2007	5,7200	-1,04%	5,8600	5,9200	5,6200	30.704	178.570,20
06/3/2007	5,7800	1,05%	5,8200	5,9400	5,7400	43.019	251.659,34
05/3/2007	5,7200	-2,39%	5,5600	5,8000	5,5200	67.778	383.991,16
02/3/2007	5,8600	8,92%	5,5400	5,8800	5,3000	101.078	561.724,78
01/3/2007	5,3800	-6,92%	5,8600	6,0000	5,3400	122.791	691.032,92
28/2/2007	5,7800	-0,69%	5,6000	5,9400	5,5200	90.535	518.522,58
27/2/2007	5,8200	-7,18%	6,2000	6,2000	5,7200	109.516	640.842,88
26/2/2007	6,2700	-1,88%	6,5100	6,5500	6,2400	81.823	521.747,20
23/2/2007	6,3900	4,07%	6,1600	6,4900	6,1600	245.660	1.567.168,70
22/2/2007	6,1400	10,04%	5,9600	6,3100	5,8400	340.487	2.056.818,04
21/2/2007	5,5800	0,36%	5,6400	5,7400	5,4400	109.497	614.271,68
20/2/2007	5,5600	4,51%	5,3400	5,6200	5,3200	86.823	479.840,74
16/2/2007	5,3200	3,50%	5,1600	5,3800	5,1600	46.416	245.212,96
15/2/2007	5,1400	2,39%	5,0600	5,1600	5,0600	12.671	65.008,80
14/2/2007	5,0200	3,29%	4,9000	5,0200	4,9000	17.153	85.489,20
13/2/2007	4,8600	0,21%	4,8800	4,9600	4,8500	26.715	130.420,00
12/2/2007	4,8500	-3,77%	5,0400	5,0400	4,8300	10.933	53.714,50
09/2/2007	5,0400	1,20%	5,0800	5,0800	4,9600	20.063	101.164,82
08/2/2007	4,9800	-3,49%	5,1400	5,1800	4,9600	27.365	138.751,74
07/2/2007	5,1600	-1,90%	5,2600	5,2600	5,1600	17.042	89.034,20
06/2/2007	5,2600	-2,23%	5,3600	5,3600	5,1800	12.582	66.114,84
05/2/2007	5,3800	-1,82%	5,5400	5,5400	5,3600	12.100	65.641,08
02/2/2007	5,4800	4,18%	5,3400	5,5400	5,3000	74.740	408.006,14
01/2/2007	5,2600	1,15%	5,2400	5,3000	5,1800	17.973	94.549,20
31/1/2007	5,2000	0,78%	5,2000	5,2400	5,1200	7.808	40.326,60
30/1/2007	5,1600	-1,53%	5,2400	5,2800	5,1600	7.106	36.993,60
29/1/2007	5,2400	-1,13%	5,3000	5,3000	5,2200	4.502	23.666,60
26/1/2007	5,3000	1,53%	5,1800	5,3000	5,1600	15.188	79.417,40
25/1/2007	5,2200	0,00%	5,2200	5,2800	5,1800	12.187	63.630,00
24/1/2007	5,2200	1,56%	5,1800	5,2600	5,1600	13.476	70.281,40
23/1/2007	5,1400	-2,28%	5,2400	5,2400	5,1000	6.265	32.399,80
22/1/2007	5,2600	-0,38%	5,3200	5,3200	5,2200	14.179	74.701,40
19/1/2007	5,2800	2,33%	5,1800	5,2800	5,1600	12.663	66.319,76
18/1/2007	5,1600	-0,77%	5,2400	5,2800	5,1200	29.555	153.643,68
17/1/2007	5,2000	1,56%	5,1400	5,2400	5,1000	24.709	127.452,86
16/1/2007	5,1200	-1,16%	5,1800	5,1800	5,0600	10.883	55.727,30
15/1/2007	5,1800	-1,15%	5,2400	5,2600	5,1400	10.505	54.487,60
12/1/2007	5,2400	0,77%	5,1600	5,3200	5,1600	18.835	98.219,80
11/1/2007	5,2000	0,39%	5,2000	5,2400	5,1200	19.187	99.357,52
10/1/2007	5,1800	-2,26%	5,2600	5,2600	5,0600	20.929	107.648,52
09/1/2007	5,3000	0,00%	5,3000	5,4000	5,2200	53.694	286.022,00
08/1/2007	5,3000	-1,12%	5,4600	5,4600	5,2000	20.040	105.268,06
05/1/2007	5,3600	-3,25%	5,5800	5,5800	5,3200	26.862	145.004,06
04/1/2007	5,5400	-2,12%	5,6400	5,7000	5,5200	23.919	133.406,18
03/1/2007	5,6600	-2,08%	5,7600	5,7600	5,6200	29.749	168.984,62
02/1/2007	5,7800	-2,36%	5,9200	5,9400	5,7800	32.304	188.980,86
29/12/2006	5,9200	1,37%	5,8200	5,9200	5,7400	29.689	173.354,16
28/12/2006	5,8400	1,39%	5,7600	5,8400	5,6800	34.345	197.803,44
27/12/2006	5,7600	5,49%	5,4600	5,7600	5,4600	53.537	302.837,20
22/12/2006	5,4600	1,49%	5,3800	5,4600	5,3200	20.870	112.428,98
21/12/2006	5,3800	0,75%	5,3400	5,4000	5,2800	42.433	226.929,20
20/12/2006	5,3400	0,75%	5,3400	5,3800	5,2800	41.537	221.777,86
19/12/2006	5,3000	1,92%	5,1600	5,3400	5,1600	14.708	77.502,08
18/12/2006	5,2000	-1,14%	5,3000	5,3200	5,2000	13.657	71.879,72
15/12/2006	5,2600	-1,87%	5,3600	5,3600	5,2400	11.260	59.519,60
14/12/2006	5,3600	-1,47%	5,4400	5,4400	5,3000	13.726	73.552,56
13/12/2006	5,4400	2,64%	5,3000	5,4400	5,2800	39.714	212.358,40
12/12/2006	5,3000	5,58%	5,0400	5,3400	4,9600	214.441	1.125.011,84
11/12/2006	5,0200	3,29%	4,8800	5,1000	4,8500	59.427	296.723,46
08/12/2006	4,8600	-0,82%	4,9000	4,9600	4,8600	11.321	55.428,40
07/12/2006	4,9000	0,00%	4,8600	4,9400	4,8300	7.262	35.461,60
06/12/2006	4,9000	1,03%	4,8500	4,9200	4,8300	8.742	42.518,00
05/12/2006	4,8500	-1,42%	4,9400	4,9400	4,8500	14.383	70.253,00
04/12/2006	4,9200	3,14%	4,7700	5,0400	4,7300	57.972	284.459,56
01/12/2006	4,7700	0,42%	4,7500	4,7900	4,6700	24.765	117.775,68
30/11/2006	4,7500	1,28%	4,7100	4,7700	4,6500	12.459	58.547,02
29/11/2006	4,6900	2,18%	4,5900	4,6900	4,5900	22.204	103.746,50
28/11/2006	4,5900	-2,96%	4,6900	4,6900	4,5700	15.773	73.226,00
27/11/2006	4,7300	-1,25%	4,7900	4,8100	4,7100	8.989	42.931,00
24/11/2006	4,7900	0,42%	4,7700	4,8300	4,7100	18.134	86.708,14
23/11/2006	4,7700	0,42%	4,7700	4,8100	4,7100	18.850	89.783,70
22/11/2006	4,7500	0,85%	4,7300	4,7900	4,7100	14.538	68.999,36
21/11/2006	4,7100	1,29%	4,6900	4,7500	4,5700	14.980	70.186,08
20/11/2006	4,6500	-2,52%	4,7700	4,7700	4,6300	15.068	70.180,40
17/11/2006	4,7700	2,58%	4,6500	4,7900	4,6500	19.335	91.199,54
16/11/2006	4,6500	-0,85%	4,7500	4,7500	4,6300	25.024	116.429,10
15/11/2006	4,6900	-0,85%	4,7700	4,7700	4,6900	12.429	58.516,60
14/11/2006	4,7300	-1,25%	4,7900	4,7900	4,6900	31.948	151.051,40
13/11/2006	4,7900	-1,84%	4,8800	4,9400	4,7700	26.857	129.235,50
10/11/2006	4,8800	0,41%	4,8500	4,9200	4,7900	25.166	122.601,42
09/11/2006	4,8600	6,35%	4,8300	4,9600	4,7700	84.156	410.486,28
08/11/2006	4,5700	-1,30%	4,5900	4,6500	4,5300	73.719	337.213,96
07/11/2006	4,6300	-2,11%	4,7300	4,7900	4,5900	17.958	84.094,40
06/11/2006	4,7300	0,85%	4,8500	4,8500	4,7100	30.560	144.955,06
03/11/2006	4,6900	0,86%	4,6500	4,7900	4,6500	39.613	186.517,20
02/11/2006	4,6500	1,31%	4,5900	4,8600	4,5900	77.010	363.965,40
01/11/2006	4,5900	10,07%	4,1900	4,5900	4,1500	330.249	1.438.907,40
31/10/2006	4,1700	0,48%	4,1500	4,1700	4,1300	17.039	70.850,08
30/10/2006	4,1500	-0,95%	4,1500	4,1900	4,0700	17.502	72.187,10
27/10/2006	4,1900	-1,41%	4,2500	4,2900	4,1300	26.779	111.968,60
26/10/2006	4,2500	-2,75%	4,3900	4,4500	4,2300	12.268	53.221,16
25/10/2006	4,3700	0,00%	4,4100	4,4500	4,3500	27.634	121.680,70
24/10/2006	4,3700	2,82%	4,2700	4,3900	4,1700	35.091	150.219,20
23/10/2006	4,2500	1,92%	4,1700	4,2900	4,1700	25.182	106.745,70
20/10/2006	4,1700	1,46%	4,1100	4,1700	4,1100	27.144	112.863,60
19/10/2006	4,1100	0,49%	4,0700	4,1700	4,0700	9.246	38.151,20
18/10/2006	4,0900	3,02%	4,0100	4,1300	3,9300	31.587	127.964,82
17/10/2006	3,9700	-0,50%	3,9500	3,9900	3,9500	6.698	26.591,00
16/10/2006	3,9900	-0,99%	4,0300	4,0700	3,9700	6.849	27.491,00
13/10/2006	4,0300	-0,98%	4,0700	4,1300	3,9900	35.020	143.123,00
12/10/2006	4,0700	2,01%	4,0100	4,0700	3,9500	33.178	133.060,64
11/10/2006	3,9900	0,00%	3,9500	4,0300	3,9500	8.209	32.835,40
10/10/2006	3,9900	1,53%	3,9500	4,0500	3,9500	36.219	145.050,00
09/10/2006	3,9300	-1,50%	3,9900	3,9900	3,8900	25.734	101.261,60
06/10/2006	3,9900	-0,99%	4,0300	4,0700	3,9500	32.346	129.743,20
05/10/2006	4,0300	2,03%	3,9500	4,1700	3,9500	118.484	481.550,12
04/10/2006	3,9500	4,77%	3,7700	3,9500	3,7700	33.988	133.139,20
03/10/2006	3,7700	0,53%	3,7300	3,8100	3,6900	6.245	23.518,60
02/10/2006	3,7500	1,63%	3,6700	3,7500	3,6700	7.403	27.629,00
29/9/2006	3,6900	0,00%	3,6900	3,7100	3,6700	1.652	6.082,60
28/9/2006	3,6900	-0,54%	3,6900	3,7300	3,6700	4.784	17.687,00
27/9/2006	3,7100	0,54%	3,7300	3,7300	3,6300	7.456	27.409,16
26/9/2006	3,6900	-1,07%	3,7100	3,7500	3,6300	9.367	34.615,30
25/9/2006	3,7300	-0,53%	3,7700	3,7900	3,6700	3.376	12.619,60
22/9/2006	3,7500	-0,53%	3,7300	3,7500	3,7100	1.481	5.519,80
21/9/2006	3,7700	1,07%	3,7500	3,7700	3,7300	6.912	25.892,34
20/9/2006	3,7300	0,00%	3,7300	3,7500	3,6700	4.829	17.883,80
19/9/2006	3,7300	-2,10%	3,7500	3,7900	3,6700	3.404	12.704,40
18/9/2006	3,8100	0,00%	3,7700	3,8100	3,7100	1.944	7.260,20
15/9/2006	3,8100	3,81%	3,6700	3,8100	3,6700	7.659	28.798,24
14/9/2006	3,6700	-2,13%	3,7300	3,7300	3,6300	6.331	23.333,60
13/9/2006	3,7500	2,18%	3,7300	3,7500	3,6700	8.581	31.753,80
12/9/2006	3,6700	-1,08%	3,7300	3,7300	3,6500	11.170	41.047,20
11/9/2006	3,7100	-1,59%	3,7500	3,7700	3,6700	13.023	48.420,80
08/9/2006	3,7700	-2,08%	3,8700	3,8700	3,7500	15.219	57.661,70
07/9/2006	3,8500	-2,04%	3,8900	3,8900	3,7700	11.683	44.645,50
06/9/2006	3,9300	-2,96%	4,0100	4,0300	3,8900	12.781	50.518,00
05/9/2006	4,0500	2,53%	3,9500	4,0500	3,9500	11.593	46.459,80
04/9/2006	3,9500	0,51%	3,9100	4,0100	3,9100	19.449	77.146,60
01/9/2006	3,9300	-1,01%	3,9300	3,9300	3,8700	7.463	29.218,30
31/8/2006	3,9700	0,51%	3,9900	4,0100	3,8900	10.432	41.328,94
30/8/2006	3,9500	0,00%	3,9700	4,0700	3,9300	19.545	77.734,22
29/8/2006	3,9500	0,51%	3,9100	4,0100	3,7700	22.597	88.686,16
28/8/2006	3,9300	-2,96%	3,9500	4,0100	3,8700	13.073	51.652,40
25/8/2006	4,0500	0,00%	3,9700	4,0500	3,9300	16.047	64.325,28
24/8/2006	4,0500	0,00%	4,1700	4,1700	4,0100	45.042	184.532,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%